CTCP Đầu tư Phát triển Công nghiệp và Vận tải (tcd)

5.70
-0.05
(-0.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.55 10.58% 32,112,700 -23,640 -0.1
5.02
6
5.75
2 tháng
(2024-07-22) 		0.06 1.05% 42,083,800 47,129 0.2
4.99
6
5.75
3 tháng
(2024-06-21) 		-0.36 -5.88% 56,210,700 -154,417 -0.8
4.99
6.21
5.75
6 tháng
(2024-03-25) 		-0.82 -12.42% 121,876,800 109,407 1.0
4.99
6.74
5.75
12 tháng
(2023-09-25) 		-0.89 -13.42% 374,848,700 56,832 -0.3
4.99
7.74
5.75
24 tháng
(2022-09-30) 		-2.45 -29.86% 817,931,600 -95,789 -3.0
2.81
9.05
5.75
36 tháng
(2021-10-05) 		-6.99 -54.87% 1,056,835,000 -53,189 -9.5
2.81
20.46
5.75
60 tháng
(2019-10-16) 		1.62 39.14% 1,109,055,400 -4,264,008 -103.3
2.81
20.46
5.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
12.37
 928,400 11.86 12.41 11.05 157,800 16,300 2.2
25/04/2022
11.86
 1,049,100 12.74 13.07 11.86 34,700 26,000 0.1
22/04/2022
12.74
 1,636,200 12.77 13.10 11.89 31,500 600 0.5
21/04/2022
12.77
 2,735,900 13.72 13.72 12.77 75,400 0 1.3
20/04/2022
13.72
 1,642,600 14.75 14.79 13.72 68,100 3,300 1.2
19/04/2022
14.75
 1,027,300 15.85 16.32 14.75 0 800 -0.0
18/04/2022
15.85
 1,333,800 17.02 17.16 15.85 2,100 5,400 -0.1
15/04/2022
17.02
 690,600 17.27 17.49 16.94 200 6,500 -0.1
14/04/2022
17.27
 539,300 17.82 17.90 16.94 3,600 0 0.1
13/04/2022
17.82
 1,185,300 16.84 18.01 16.73 28,900 2,400 0.6
12/04/2022
16.84
 956,800 17.49 17.93 16.69 2,900 22,900 -0.5
08/04/2022
17.49
 1,462,700 17.64 17.93 17.38 0 7,000 -0.2
07/04/2022
17.64
 1,101,700 18.01 18.23 17.64 300 21,100 -0.5
06/04/2022
18.01
 1,046,100 18.15 18.30 17.86 0 36,300 -0.9
05/04/2022
18.15
 1,060,800 18.37 18.59 18.12 9,800 4,100 0.1
04/04/2022
18.37
 1,218,800 18.37 18.66 18.30 2,500 18,200 -0.4
01/04/2022
18.37
 1,844,700 17.57 18.52 17.27 72,500 0 1.8
31/03/2022
17.57
 1,050,000 17.82 18.15 17.57 100 56,700 -1.4
30/03/2022
17.82
 1,603,700 18.41 18.59 17.57 15,100 49,300 -0.8
29/03/2022
18.41
 1,125,600 18.30 18.66 18.19 3,200 100 0.1
28/03/2022
18.30
 2,738,600 19.03 19.03 17.71 7,600 45,000 -0.9
25/03/2022
19.03
 1,970,300 19.58 19.62 19.03 14,400 3,100 0.3
24/03/2022
19.58
 2,105,000 18.63 19.69 18.45 30,500 5,000 0.7
23/03/2022
18.63
 1,276,700 18.52 18.92 18.30 0 8,500 -0.2
22/03/2022
18.52
 4,890,500 19.58 19.58 18.45 100 82,800 -2.1
21/03/2022
19.58
 2,276,100 19.76 19.98 19.03 14,600 20,000 -0.2
18/03/2022
19.76
 2,054,500 19.76 20.28 19.47 14,900 40,900 -0.7
17/03/2022
19.76
 4,021,800 18.99 19.98 19.10 36,100 32,100 0.1
16/03/2022
18.99
 2,323,900 18.52 19.40 18.52 4,000 2,800 0.0
15/03/2022
18.52
 1,800,100 18.30 18.96 18.12 11,800 30,900 -0.5
14/03/2022
18.30
 1,965,800 18.15 19.03 17.64 2,100 46,300 -1.1
11/03/2022
18.15
 2,045,600 18.88 19.40 18.04 20,100 58,700 -1.0
10/03/2022
18.88
 3,252,800 17.68 18.88 17.75 30,200 4,700 0.6
09/03/2022
17.68
 1,545,800 17.86 18.19 16.91 32,400 16,400 0.4
08/03/2022
17.86
 2,184,500 18.15 18.66 17.71 2,200 64,800 -1.5
07/03/2022
18.15
 1,064,000 18.45 18.45 17.97 52,600 20,200 0.8
04/03/2022
18.45
 2,216,100 18.52 18.92 18.37 9,600 9,800 -0.0
03/03/2022
18.52
 2,491,000 17.57 18.52 17.49 45,500 2,600 1.1
02/03/2022
17.57
 1,099,600 17.86 18.01 17.53 63,800 17,700 1.1
01/03/2022
17.86
 1,786,900 17.60 18.15 17.42 41,900 3,300 0.9
28/02/2022
17.60
 797,000 17.86 18.08 17.60 0 33,800 -0.8
25/02/2022
17.86
 2,092,600 17.20 18.23 17.20 23,500 1,700 0.5
24/02/2022
17.20
 2,385,100 18.01 18.26 16.76 1,600 36,100 -0.8
23/02/2022
18.01
 916,200 17.71 18.26 17.82 24,000 0 0.6
22/02/2022
17.71
 2,021,400 18.01 18.01 17.27 17,500 32,300 -0.3
21/02/2022
18.01
 3,401,900 18.81 18.88 17.93 6,800 34,800 -0.7
18/02/2022
18.81
 2,227,400 18.59 19.18 18.59 14,200 5,900 0.2
17/02/2022
18.59
 1,598,800 18.34 18.99 18.23 1,100 2,000 -0.0
16/02/2022
18.34
 2,117,500 18.26 18.63 18.01 40,400 1,800 1.0
15/02/2022
18.26
 1,619,200 18.26 18.66 17.79 4,100 12,100 -0.2
14/02/2022
18.26
 2,765,100 17.60 18.81 17.20 61,300 19,600 1.1
11/02/2022
17.60
 2,709,900 16.47 17.60 16.32 4,300 9,000 -0.1
10/02/2022
16.47
 1,115,200 16.32 16.80 16.18 12,400 6,400 0.1
09/02/2022
16.32
 697,500 16.10 16.47 15.96 22,100 9,500 0.3
08/02/2022
16.10
 678,400 16.36 16.36 16.07 0 7,200 -0.2
07/02/2022
16.36
 520,800 16.10 16.54 16.10 12,000 3,000 0.2
28/01/2022
16.10
 907,200 16.65 16.65 15.74 2,100 19,200 -0.4
27/01/2022
16.65
 196,000 16.84 16.98 16.47 4,400 12,600 -0.2
26/01/2022
16.84
 280,600 16.91 17.49 16.58 1,900 16,500 -0.3
25/01/2022
16.91
 208,100 16.98 17.35 15.99 16,300 2,100 0.3
24/01/2022
16.98
 424,800 18.23 18.23 16.98 300 16,200 -0.4
21/01/2022
18.23
 350,200 18.01 18.63 17.86 0 23,900 -0.6
20/01/2022
18.01
 376,400 16.84 18.01 17.46 0 6,200 -0.1
19/01/2022
16.84
 447,200 15.74 16.84 15.81 20,600 7,300 0.3
18/01/2022
15.74
 394,300 17.64 17.64 15.74 43,700 7,400 0.8
17/01/2022
17.64
 213,500 18.01 18.66 17.42 6,100 28,400 -0.5
14/01/2022
18.01
 468,800 17.71 18.30 16.65 24,700 13,400 0.2
13/01/2022
17.71
 899,600 19.03 19.54 17.71 6,000 27,400 -0.6
12/01/2022
19.03
 1,121,400 20.46 20.46 19.03 14,800 26,500 -0.3
11/01/2022
20.46
 686,200 20.13 21.12 19.76 22,900 1,500 0.6
10/01/2022
20.13
 998,400 20.42 21.74 20.13 9,600 20,100 -0.2
07/01/2022
20.42
 1,528,300 19.10 20.42 18.77 9,400 6,200 0.1
06/01/2022
19.10
 493,000 19.32 19.43 18.99 0 3,000 -0.1
05/01/2022
19.32
 787,100 19.03 19.73 19.29 13,400 100 0.4
04/01/2022
19.03
 835,100 18.30 19.10 18.23 14,600 5,000 0.3
31/12/2021
18.30
 272,700 18.52 18.52 18.15 0 13,700 -0.3
30/12/2021
18.52
 411,000 18.77 19.32 18.45 2,400 18,900 -0.4
29/12/2021
18.77
 733,400 17.57 18.77 17.42 0 17,000 -0.4
28/12/2021
17.57
 354,700 17.57 17.90 17.46 0 4,900 -0.1
27/12/2021
17.57
 213,900 17.57 17.82 17.46 1,400 1,600 -0.0
24/12/2021
17.57
 326,900 17.86 18.01 17.42 1,900 1,900 0
23/12/2021
17.86
 548,700 17.71 18.15 17.60 3,700 0 0.1
22/12/2021
17.71
 568,000 18.04 18.37 17.71 0 12,400 -0.3
21/12/2021
18.04
 455,400 18.45 18.45 18.04 0 10,900 -0.3
20/12/2021
18.45
 399,400 18.52 18.66 18.30 0 15,100 -0.4
17/12/2021
18.52
 504,700 18.52 19.03 18.37 800 14,000 -0.3
16/12/2021
18.52
 298,600 18.52 18.81 18.37 700 8,100 -0.2
15/12/2021
18.52
 432,800 18.88 18.88 18.45 500 13,500 -0.3
14/12/2021
18.88
 424,800 19.32 19.73 18.74 500 10,200 -0.3
13/12/2021
19.32
 652,600 18.74 19.73 18.45 24,600 2,500 0.6
10/12/2021
18.74
 443,800 18.88 18.99 18.45 8,400 2,300 0.2
09/12/2021
18.88
 473,800 18.48 19.03 18.08 14,300 0 0.4
08/12/2021
18.48
 483,800 17.64 18.59 17.27 3,500 15,000 -0.3
07/12/2021
17.64
 785,600 18.23 18.30 16.98 8,900 5,400 0.1
06/12/2021
18.23
 691,700 18.37 18.81 18.23 11,200 100 0.3
03/12/2021
18.37
 695,000 19.21 19.54 18.37 12,100 25,000 -0.3
02/12/2021
19.21
 2,483,600 18.66 19.95 19.07 9,800 75,500 -1.7
01/12/2021
18.66
 148,800 17.46 18.66 18.66 0 1,000 -0.0
30/11/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
30/11/2021
17.46
 57,700 16.30 17.46 17.46 800 2,000 -0.0
29/11/2021
16.30
 1,382,700 15.24 16.30 14.79 43,100 7,900 1.2

Chính sách bảo mật | Điều khoản sử dụng |